-
5 DAY PERFORMANCE
+16.03% -
1 MONTH PERFORMANCE
-16.48% -
3 MONTH PERFORMANCE
-21.24% -
6 MONTH PERFORMANCE
-44.32% -
YEAR-TO-DATE PERFORMANCE
-25.12% -
1 YEAR PERFORMANCE
-12.64%
Regional Health Properties, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.57 | $1.52 (-3.18%) | $1.57 | $1.44 | 24,225 | $2.81 M |
| 11/15/2024 | $1.41 | $1.57 (11.35%) | $1.58 | $1.40 | 37,418 | $2.90 M |
| 11/14/2024 | $1.27 | $1.40 (10.24%) | $1.40 | $1.27 | 33,700 | $2.59 M |
| 11/13/2024 | $1.64 | $1.31 (-20.12%) | $1.64 | $1.13 | 118,000 | $2.42 M |
| 11/12/2024 | $1.70 | $1.64 (-3.53%) | $1.70 | $1.50 | 23,700 | $3.03 M |
| 11/11/2024 | $1.98 | $1.67 (-15.66%) | $2.11 | $1.61 | 175,507 | $3.08 M |
| 11/08/2024 | $1.84 | $2.00 (8.7%) | $2.00 | $1.80 | 41,100 | $3.69 M |
| 11/07/2024 | $1.78 | $1.82 (2.25%) | $1.92 | $1.76 | 33,300 | $3.36 M |
| 11/06/2024 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.77 | 9,200 | $3.27 M |
| 11/05/2024 | $1.75 | $1.76 (0.57%) | $1.80 | $1.75 | 5,549 | $3.25 M |
| 11/04/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.71 | 7,737 | $3.23 M |
| 11/01/2024 | $1.75 | $1.75 (0%) | $1.76 | $1.73 | 7,200 | $3.23 M |
| 10/31/2024 | $1.76 | $1.75 (-0.57%) | $1.79 | $1.75 | 5,200 | $3.23 M |
| 10/30/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.78 | 3,018 | $3.32 M |
| 10/29/2024 | $1.80 | $1.79 (-0.56%) | $1.81 | $1.78 | 5,833 | $3.31 M |
| 10/28/2024 | $1.80 | $1.80 (0%) | $1.81 | $1.76 | 9,329 | $3.32 M |
| 10/25/2024 | $1.81 | $1.82 (0.55%) | $1.82 | $1.80 | 5,500 | $3.36 M |
| 10/24/2024 | $1.86 | $1.81 (-2.69%) | $1.88 | $1.81 | 8,201 | $3.34 M |
| 10/23/2024 | $1.87 | $1.88 (0.53%) | $1.90 | $1.85 | 2,429 | $3.47 M |
| 10/22/2024 | $1.80 | $1.87 (3.89%) | $1.88 | $1.80 | 1,200 | $3.45 M |
| 10/21/2024 | $1.76 | $1.80 (2.27%) | $1.90 | $1.76 | 13,311 | $3.32 M |
| 10/18/2024 | $1.86 | $1.82 (-2.15%) | $1.86 | $1.81 | 9,800 | $3.36 M |
| 10/17/2024 | $1.93 | $1.83 (-5.18%) | $1.93 | $1.82 | 21,707 | $3.38 M |
| 10/16/2024 | $1.93 | $1.94 (0.52%) | $1.94 | $1.85 | 33,968 | $3.58 M |
| 10/15/2024 | $2.02 | $1.95 (-3.47%) | $2.08 | $1.95 | 16,325 | $3.60 M |
| 10/14/2024 | $1.96 | $1.99 (1.53%) | $2.06 | $1.96 | 8,228 | $3.68 M |
| 10/11/2024 | $1.98 | $1.98 (0%) | $2.00 | $1.95 | 27,148 | $3.66 M |
| 10/10/2024 | $1.97 | $1.95 (-1.02%) | $2.19 | $1.95 | 23,900 | $3.60 M |
| 10/09/2024 | $2.26 | $2.05 (-9.29%) | $2.29 | $1.86 | 204,462 | $3.79 M |
| 10/08/2024 | $2.05 | $2.48 (20.98%) | $2.80 | $2.05 | 3.94 M | $4.58 M |
| 10/07/2024 | $1.78 | $1.82 (2.25%) | $1.82 | $1.78 | 2,900 | $3.36 M |
| 10/04/2024 | $1.80 | $1.81 (0.56%) | $1.81 | $1.69 | 5,000 | $3.34 M |
| 10/03/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 2,032 | $3.23 M |
| 10/02/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 300 | $3.36 M |
| 10/01/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 700 | $3.36 M |
| 09/30/2024 | $1.82 | $1.82 (0%) | $1.82 | $1.82 | 733 | $3.36 M |
| 09/27/2024 | $1.75 | $1.76 (0.57%) | $1.76 | $1.75 | 4,242 | $3.25 M |
| 09/26/2024 | $1.77 | $1.75 (-1.13%) | $1.78 | $1.75 | 6,808 | $3.23 M |
| 09/25/2024 | $1.80 | $1.78 (-1.11%) | $1.80 | $1.77 | 5,301 | $3.29 M |
| 09/24/2024 | $1.83 | $1.80 (-1.64%) | $1.83 | $1.80 | 1,200 | $3.32 M |
| 09/23/2024 | $1.80 | $1.83 (1.67%) | $1.83 | $1.80 | 2,438 | $3.38 M |
| 09/20/2024 | $1.81 | $1.80 (-0.55%) | $1.88 | $1.80 | 4,200 | $3.32 M |
| 09/19/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 8,100 | $3.32 M |
| 09/18/2024 | $1.81 | $1.80 (-0.55%) | $1.81 | $1.80 | 700 | $3.32 M |
| 09/17/2024 | $1.81 | $1.87 (3.31%) | $1.87 | $1.81 | 700 | $3.45 M |
| 09/16/2024 | $1.91 | $1.88 (-1.57%) | $1.93 | $1.88 | 1,000 | $3.47 M |
| 09/13/2024 | $1.88 | $1.88 (0%) | $1.88 | $1.88 | 4,900 | $3.47 M |
| 09/12/2024 | $1.95 | $1.85 (-5.13%) | $1.95 | $1.85 | 3,000 | $3.42 M |
| 09/11/2024 | $1.84 | $1.87 (1.63%) | $1.87 | $1.84 | 1,100 | $3.45 M |
| 09/10/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.81 | 1,528 | $3.38 M |
| 09/09/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 600 | $3.51 M |
| 09/06/2024 | $1.83 | $1.90 (3.83%) | $1.95 | $1.83 | 12,106 | $3.51 M |
| 09/05/2024 | $1.84 | $1.95 (5.98%) | $2.00 | $1.82 | 22,456 | $3.60 M |
| 09/04/2024 | $1.83 | $1.83 (0%) | $1.85 | $1.83 | 3,900 | $3.38 M |
| 09/03/2024 | $1.85 | $1.86 (0.54%) | $1.86 | $1.83 | 4,700 | $3.44 M |
| 08/30/2024 | $1.85 | $1.86 (0.54%) | $1.88 | $1.82 | 3,948 | $3.44 M |
| 08/29/2024 | $1.83 | $1.91 (4.37%) | $1.91 | $1.83 | 4,700 | $3.53 M |
| 08/28/2024 | $1.82 | $1.83 (0.55%) | $1.83 | $1.82 | 507 | $3.38 M |
| 08/27/2024 | $1.80 | $1.80 (0%) | $1.80 | $1.80 | 0 | $3.32 M |
| 08/26/2024 | $1.79 | $1.80 (0.56%) | $1.80 | $1.77 | 1,800 | $3.32 M |
| 08/23/2024 | $1.80 | $1.85 (2.78%) | $1.85 | $1.80 | 3,900 | $3.42 M |
| 08/22/2024 | $1.89 | $1.81 (-4.23%) | $1.90 | $1.76 | 3,706 | $3.34 M |
| 08/21/2024 | $1.94 | $1.78 (-8.25%) | $1.96 | $1.78 | 6,500 | $3.29 M |
| 08/20/2024 | $2.01 | $1.92 (-4.48%) | $2.01 | $1.92 | 1,805 | $3.55 M |
| 08/19/2024 | $2.00 | $1.98 (-1%) | $2.00 | $1.94 | 7,623 | $3.66 M |